India markets open in 7 hours 51 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
739.78+0.93 (+0.13%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:700.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423C007000002021-04-16 3:59PM EDT2021-04-2347.0046.6047.80-0.65-1.36%1,7533,53659.14%
TSLA210430C007000002021-04-16 3:59PM EDT2021-04-3062.8862.2063.65-0.19-0.30%8914,55773.73%
TSLA210507C007000002021-04-16 3:59PM EDT2021-05-0768.5067.8069.00-0.60-0.87%2131,05568.19%
TSLA210514C007000002021-04-16 3:58PM EDT2021-05-1472.9572.4074.25+1.46+2.04%4037065.37%
TSLA210521C007000002021-04-16 3:57PM EDT2021-05-2177.6577.6078.70-1.05-1.33%8006,16764.03%
TSLA210528C007000002021-04-16 3:05PM EDT2021-05-2882.5081.4585.10-0.35-0.42%248663.86%
TSLA210618C007000002021-04-16 3:52PM EDT2021-06-1894.0094.0095.15-1.35-1.42%20311,54361.82%
TSLA210716C007000002021-04-16 3:50PM EDT2021-07-16110.47109.85111.10+1.23+1.13%1874,10962.79%
TSLA210917C007000002021-04-16 2:59PM EDT2021-09-17142.10140.20141.85+1.20+0.85%4518,17465.07%
TSLA211217C007000002021-04-16 12:47PM EDT2021-12-17182.00174.55177.00+8.07+4.64%244566.87%
TSLA220121C007000002021-04-16 3:58PM EDT2022-01-21187.50186.65188.75+0.12+0.06%12010,55767.51%
TSLA220318C007000002021-04-16 3:14PM EDT2022-03-18207.00204.05209.85+3.60+1.77%152,38068.99%
TSLA220617C007000002021-04-16 3:59PM EDT2022-06-17233.40230.00235.00+3.42+1.49%1288,07669.97%
TSLA220916C007000002021-04-16 2:19PM EDT2022-09-16253.00249.95259.40+1.98+0.79%661,29670.56%
TSLA230120C007000002021-04-16 3:18PM EDT2023-01-20283.05280.30288.00+2.75+0.98%162,74771.84%
TSLA230317C007000002021-04-16 3:07PM EDT2023-03-17296.55290.65299.90+5.10+1.75%83,09472.06%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210423P007000002021-04-16 3:59PM EDT2021-04-237.557.557.75-1.70-18.38%10,33718,45959.96%
TSLA210430P007000002021-04-16 3:59PM EDT2021-04-3023.2922.7523.65-1.11-4.55%7442,77073.85%
TSLA210507P007000002021-04-16 3:59PM EDT2021-05-0728.7928.5529.50-1.46-4.83%15638968.84%
TSLA210514P007000002021-04-16 3:02PM EDT2021-05-1432.7733.3534.40-3.15-8.77%17527765.82%
TSLA210521P007000002021-04-16 3:56PM EDT2021-05-2138.7638.4538.90-1.24-3.10%5676,34564.40%
TSLA210528P007000002021-04-16 3:33PM EDT2021-05-2843.5041.4044.95-2.15-4.71%98763.53%
TSLA210618P007000002021-04-16 3:56PM EDT2021-06-1855.4454.3555.20-1.53-2.69%2596,72861.81%
TSLA210716P007000002021-04-16 3:53PM EDT2021-07-1671.1570.0071.05-2.97-4.01%264,90062.69%
TSLA210917P007000002021-04-16 3:54PM EDT2021-09-17100.65100.00101.15-1.35-1.32%583,42564.72%
TSLA211217P007000002021-04-16 3:45PM EDT2021-12-17135.00133.65135.35-0.75-0.55%1227966.23%
TSLA220121P007000002021-04-16 3:45PM EDT2022-01-21146.00145.15146.60-1.50-1.02%2144,68966.68%
TSLA220318P007000002021-04-16 12:35PM EDT2022-03-18162.50162.85165.60-4.30-2.58%2652567.88%
TSLA220617P007000002021-04-16 12:29PM EDT2022-06-17188.70187.65190.45-1.30-0.68%474868.73%
TSLA220916P007000002021-04-16 1:31PM EDT2022-09-16205.24209.05211.90-5.96-2.82%3653169.18%
TSLA230120P007000002021-04-15 3:07PM EDT2023-01-20235.05234.10236.900.00-71,40669.27%
TSLA230317P007000002021-04-16 3:40PM EDT2023-03-17247.20244.40249.95+0.10+0.04%1270569.73%